| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 8.93 | 8.89 | -0.03 | -0.34% | 8.84 | 9.02 | 72905 | 6495.82 | 0.94% |
| 2025-10-23 | 8.77 | 8.92 | 0.17 | 1.94% | 8.70 | 8.92 | 77733 | 6850.87 | 1.00% |
| 2025-10-22 | 8.82 | 8.75 | -0.06 | -0.68% | 8.74 | 8.94 | 58564 | 5163.22 | 0.75% |
| 2025-10-21 | 8.74 | 8.81 | 0.07 | 0.80% | 8.69 | 8.81 | 60036 | 5261.83 | 0.77% |
| 2025-10-20 | 8.87 | 8.74 | -0.06 | -0.68% | 8.66 | 8.88 | 87227 | 7605.46 | 1.12% |
| 2025-10-17 | 8.89 | 8.80 | -0.13 | -1.46% | 8.76 | 9.02 | 86943 | 7699.01 | 1.12% |
| 2025-10-16 | 9.08 | 8.93 | -0.18 | -1.98% | 8.90 | 9.11 | 89378 | 8015.59 | 1.15% |
| 2025-10-15 | 9.05 | 9.11 | 0.06 | 0.66% | 8.97 | 9.11 | 105914 | 9581.67 | 1.36% |
| 2025-10-14 | 9.09 | 9.05 | 0.08 | 0.89% | 9.03 | 9.22 | 152607 | 13893.65 | 1.96% |
| 2025-10-13 | 9.07 | 8.97 | -0.21 | -2.29% | 8.88 | 9.26 | 225380 | 20288.33 | 2.90% |
| 2025-10-10 | 8.56 | 9.18 | 0.62 | 7.24% | 8.51 | 9.38 | 351803 | 32122.71 | 4.53% |
| 2025-10-09 | 8.28 | 8.56 | 0.35 | 4.26% | 8.19 | 8.60 | 140441 | 11848.69 | 1.81% |
| 2025-09-30 | 8.15 | 8.21 | 0.04 | 0.49% | 8.12 | 8.25 | 55509 | 4558.30 | 0.71% |
| 2025-09-29 | 8.13 | 8.17 | 0.05 | 0.62% | 8.02 | 8.18 | 61879 | 5022.71 | 0.80% |
| 2025-09-26 | 8.09 | 8.12 | 0.04 | 0.50% | 8.03 | 8.17 | 58818 | 4769.87 | 0.76% |
| 2025-09-25 | 8.19 | 8.08 | -0.09 | -1.10% | 8.04 | 8.22 | 62223 | 5053.25 | 0.80% |
| 2025-09-24 | 8.08 | 8.27 | 0.15 | 1.85% | 8.05 | 8.29 | 63322 | 5208.15 | 0.81% |
| 2025-09-23 | 8.17 | 8.12 | -0.09 | -1.10% | 8.00 | 8.22 | 85968 | 6940.35 | 1.11% |
| 2025-09-22 | 8.33 | 8.21 | -0.13 | -1.56% | 8.17 | 8.34 | 63737 | 5244.75 | 0.82% |
| 2025-09-19 | 8.18 | 8.34 | 0.17 | 2.08% | 8.10 | 8.43 | 124204 | 10292.28 | 1.60% |
| 2025-09-18 | 8.35 | 8.17 | -0.18 | -2.16% | 8.10 | 8.37 | 124493 | 10249.23 | 1.60% |
| 2025-09-17 | 8.45 | 8.35 | -0.11 | -1.30% | 8.32 | 8.46 | 85064 | 7117.14 | 1.09% |
| 2025-09-16 | 8.61 | 8.46 | -0.14 | -1.63% | 8.42 | 8.62 | 98969 | 8407.31 | 1.27% |
| 2025-09-15 | 8.55 | 8.60 | 0.03 | 0.35% | 8.53 | 8.65 | 96035 | 8246.06 | 1.24% |
| 2025-09-12 | 8.62 | 8.57 | -0.05 | -0.58% | 8.55 | 8.63 | 62927 | 5398.86 | 0.81% |
| 2025-09-11 | 8.58 | 8.62 | 0.04 | 0.47% | 8.51 | 8.71 | 94720 | 8131.63 | 1.22% |
| 2025-09-10 | 8.55 | 8.58 | 0.00 | 0.00% | 8.49 | 8.60 | 76077 | 6497.27 | 0.98% |
| 2025-09-09 | 8.60 | 8.58 | -0.02 | -0.23% | 8.52 | 8.63 | 81317 | 6970.82 | 1.05% |
| 2025-09-08 | 8.53 | 8.60 | 0.08 | 0.94% | 8.50 | 8.64 | 85301 | 7310.84 | 1.10% |
| 2025-09-05 | 8.36 | 8.52 | 0.16 | 1.91% | 8.28 | 8.53 | 99535 | 8383.17 | 1.28% |
| 2025-09-04 | 8.37 | 8.36 | 0.00 | 0.00% | 8.26 | 8.41 | 101712 | 8476.77 | 1.31% |
| 2025-09-03 | 8.45 | 8.36 | -0.09 | -1.07% | 8.30 | 8.49 | 96427 | 8069.29 | 1.24% |
| 2025-09-02 | 8.57 | 8.45 | -0.12 | -1.40% | 8.38 | 8.61 | 119642 | 10133.52 | 1.54% |
| 2025-09-01 | 8.55 | 8.57 | 0.06 | 0.71% | 8.47 | 8.64 | 104091 | 8924.99 | 1.34% |
| 2025-08-29 | 8.48 | 8.51 | 0.03 | 0.35% | 8.45 | 8.63 | 147502 | 12625.66 | 1.90% |
| 2025-08-28 | 8.45 | 8.48 | 0.01 | 0.12% | 8.21 | 8.56 | 167798 | 14124.14 | 2.16% |
| 2025-08-27 | 8.68 | 8.47 | -0.21 | -2.42% | 8.46 | 8.69 | 144741 | 12406.71 | 1.86% |
| 2025-08-26 | 8.56 | 8.68 | 0.10 | 1.17% | 8.54 | 8.77 | 119900 | 10431.21 | 1.54% |
| 2025-08-25 | 8.51 | 8.58 | 0.07 | 0.82% | 8.46 | 8.60 | 109497 | 9351.06 | 1.41% |
| 2025-08-22 | 8.58 | 8.51 | -0.11 | -1.28% | 8.48 | 8.61 | 100914 | 8600.00 | 1.30% |
| 2025-08-21 | 8.53 | 8.62 | 0.14 | 1.65% | 8.43 | 8.76 | 137810 | 11838.85 | 1.77% |
| 2025-08-20 | 8.37 | 8.48 | 0.07 | 0.83% | 8.37 | 8.50 | 78397 | 6630.17 | 1.01% |
| 2025-08-19 | 8.49 | 8.41 | -0.05 | -0.59% | 8.40 | 8.53 | 86871 | 7346.99 | 1.12% |
| 2025-08-18 | 8.42 | 8.46 | 0.02 | 0.24% | 8.40 | 8.62 | 134255 | 11376.96 | 1.73% |
| 2025-08-15 | 8.32 | 8.44 | 0.13 | 1.56% | 8.29 | 8.51 | 123286 | 10359.75 | 1.59% |
| 2025-08-14 | 8.45 | 8.31 | -0.11 | -1.31% | 8.29 | 8.53 | 153001 | 12848.76 | 1.97% |
| 2025-08-13 | 8.26 | 8.42 | 0.16 | 1.94% | 8.23 | 8.54 | 204607 | 17109.18 | 2.63% |
| 2025-08-12 | 8.17 | 8.26 | 0.08 | 0.98% | 8.16 | 8.28 | 123186 | 10151.60 | 1.59% |
| 2025-08-11 | 8.25 | 8.18 | -0.03 | -0.37% | 8.14 | 8.29 | 126021 | 10307.71 | 1.62% |
| 2025-08-08 | 7.92 | 8.21 | 0.28 | 3.53% | 7.90 | 8.25 | 179372 | 14535.27 | 2.31% |
| 2025-08-07 | 7.91 | 7.93 | 0.02 | 0.25% | 7.87 | 7.96 | 58748 | 4649.86 | 0.76% |
| 2025-08-06 | 7.92 | 7.91 | -0.01 | -0.13% | 7.89 | 7.94 | 53128 | 4201.79 | 0.68% |
| 2025-08-05 | 7.90 | 7.92 | 0.02 | 0.25% | 7.89 | 7.94 | 53634 | 4244.79 | 0.69% |
| 2025-08-04 | 7.84 | 7.90 | 0.03 | 0.38% | 7.84 | 7.92 | 50417 | 3976.03 | 0.65% |
| 2025-08-01 | 7.91 | 7.87 | -0.04 | -0.51% | 7.83 | 7.94 | 65754 | 5177.97 | 0.85% |
| 2025-07-31 | 8.03 | 7.91 | -0.14 | -1.74% | 7.84 | 8.04 | 122299 | 9677.10 | 1.57% |
| 2025-07-30 | 8.06 | 8.05 | -0.02 | -0.25% | 8.03 | 8.12 | 85619 | 6913.00 | 1.10% |
| 2025-07-29 | 8.12 | 8.07 | -0.05 | -0.62% | 7.99 | 8.15 | 86516 | 6957.30 | 1.11% |
| 2025-07-28 | 8.19 | 8.12 | -0.01 | -0.12% | 8.10 | 8.30 | 100598 | 8231.88 | 1.29% |
| 2025-07-25 | 8.17 | 8.13 | -0.06 | -0.73% | 8.12 | 8.22 | 72432 | 5915.89 | 0.93% |
| 2025-07-24 | 8.08 | 8.19 | 0.11 | 1.36% | 8.04 | 8.25 | 109999 | 8944.40 | 1.42% |
| 2025-07-23 | 8.28 | 8.08 | -0.13 | -1.58% | 8.06 | 8.28 | 111565 | 9088.66 | 1.44% |
| 2025-07-22 | 8.06 | 8.21 | 0.15 | 1.86% | 8.03 | 8.29 | 128947 | 10514.25 | 1.66% |
| 2025-07-21 | 7.97 | 8.06 | 0.07 | 0.88% | 7.97 | 8.10 | 92447 | 7443.89 | 1.19% |
| 2025-07-18 | 7.94 | 7.99 | 0.07 | 0.88% | 7.91 | 8.00 | 69518 | 5528.91 | 0.89% |
| 2025-07-17 | 7.89 | 7.92 | 0.04 | 0.51% | 7.89 | 8.01 | 72394 | 5753.01 | 0.93% |
| 2025-07-16 | 7.88 | 7.88 | 0.03 | 0.38% | 7.85 | 7.98 | 86755 | 6857.97 | 1.12% |
| 2025-07-15 | 8.00 | 7.85 | -0.16 | -2.00% | 7.76 | 8.03 | 172442 | 13570.81 | 2.22% |
| 2025-07-14 | 8.00 | 8.01 | 0.01 | 0.13% | 7.96 | 8.09 | 100643 | 8070.94 | 1.30% |
| 2025-07-11 | 8.06 | 8.00 | -0.15 | -1.84% | 7.99 | 8.12 | 230133 | 18514.72 | 2.96% |
| 2025-07-10 | 7.64 | 8.15 | 0.52 | 6.82% | 7.62 | 8.28 | 383511 | 30743.67 | 4.94% |
| 2025-07-09 | 7.69 | 7.63 | -0.08 | -1.04% | 7.63 | 7.71 | 76521 | 5870.86 | 0.98% |
| 2025-07-08 | 7.73 | 7.71 | -0.02 | -0.26% | 7.67 | 7.81 | 78357 | 6061.92 | 1.01% |
| 2025-07-07 | 7.68 | 7.73 | 0.08 | 1.05% | 7.63 | 7.76 | 75298 | 5796.34 | 0.97% |
| 2025-07-04 | 7.62 | 7.65 | 0.03 | 0.39% | 7.62 | 7.72 | 95995 | 7357.35 | 1.24% |
| 2025-07-03 | 7.64 | 7.62 | -0.01 | -0.13% | 7.58 | 7.65 | 48544 | 3695.13 | 0.62% |
| 2025-07-02 | 7.59 | 7.63 | 0.04 | 0.53% | 7.56 | 7.63 | 58884 | 4472.65 | 0.76% |
| 2025-07-01 | 7.61 | 7.59 | -0.04 | -0.52% | 7.55 | 7.66 | 67401 | 5114.61 | 0.87% |
| 2025-06-30 | 7.46 | 7.63 | 0.15 | 2.01% | 7.46 | 7.74 | 119608 | 9068.87 | 1.54% |
| 2025-06-27 | 7.47 | 7.48 | 0.04 | 0.54% | 7.44 | 7.51 | 55963 | 4178.59 | 0.72% |
冠农股份(600251)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
